Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.73 USD -0.31 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 65.45 66.16 64.33 64.97 26,663,158 -1.97(-2.94%)
Jul 28, 2017 73.99 74.17 60.01 66.94 54,403,894 -7.02(-9.49%)
Jul 27, 2017 71.03 73.98 71.00 73.96 9,693,125 +2.23(+3.11%)
Jul 26, 2017 72.23 72.35 71.69 71.73 10,743,613 -0.51(-0.71%)
Jul 25, 2017 73.00 73.07 72.17 72.24 7,015,071 -0.40(-0.55%)
Jul 24, 2017 73.33 73.41 72.64 72.64 6,336,716 -0.78(-1.06%)
Jul 21, 2017 73.44 73.60 73.22 73.42 4,203,422 -0.17(-0.23%)
Jul 20, 2017 73.50 73.89 73.27 73.59 4,276,526 +0.04(+0.05%)
Jul 19, 2017 73.42 73.59 73.18 73.55 4,478,819 +0.22(+0.30%)
Jul 18, 2017 73.24 73.64 73.20 73.33 3,725,109 -0.04(-0.05%)
Jul 17, 2017 73.78 73.90 73.21 73.37 4,916,247 -0.56(-0.76%)
Jul 14, 2017 73.70 74.14 73.70 73.93 3,607,256 +0.45(+0.61%)
Jul 13, 2017 73.86 74.00 73.40 73.48 4,004,905 -0.41(-0.55%)
Jul 12, 2017 73.72 74.07 73.69 73.89 3,698,350 +0.46(+0.63%)
Jul 11, 2017 73.85 73.96 73.28 73.43 5,513,168 -0.26(-0.35%)
Jul 10, 2017 74.36 74.67 73.45 73.69 4,937,398 -0.56(-0.75%)
Jul 07, 2017 74.60 74.62 73.92 74.25 3,933,109 -0.07(-0.09%)
Jul 06, 2017 74.35 74.53 74.17 74.32 3,394,213 -0.29(-0.39%)
Jul 05, 2017 74.51 74.98 74.41 74.61 4,015,194 +0.08(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear